Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.627 | 2.638 | 2.618 | 2.629 | 136,634 | +0.02(+0.70%) |
May 27, 2021 | 2.607 | 2.618 | 2.604 | 2.611 | 120,668 | +0.01(+0.27%) |
May 26, 2021 | 2.621 | 2.621 | 2.601 | 2.604 | 121,904 | -0.01(-0.22%) |
May 25, 2021 | 2.638 | 2.640 | 2.604 | 2.610 | 263,960 | +0.00(+0.00%) |
May 24, 2021 | 2.625 | 2.625 | 2.598 | 2.610 | 146,200 | -0.00(-0.11%) |
May 21, 2021 | 2.598 | 2.624 | 2.598 | 2.612 | 145,634 | -0.01(-0.42%) |
May 20, 2021 | 2.601 | 2.627 | 2.601 | 2.624 | 136,855 | +0.03(+0.97%) |
May 19, 2021 | 2.579 | 2.604 | 2.579 | 2.598 | 207,607 | -0.00(-0.11%) |
May 18, 2021 | 2.598 | 2.607 | 2.590 | 2.601 | 67,420 | +0.01(+0.43%) |
May 17, 2021 | 2.587 | 2.596 | 2.582 | 2.590 | 200,844 | +0.01(+0.33%) |
May 14, 2021 | 2.584 | 2.593 | 2.579 | 2.582 | 66,202 | +0.00(+0.00%) |
May 13, 2021 | 2.610 | 2.611 | 2.573 | 2.582 | 561,437 | -0.03(-1.08%) |
May 12, 2021 | 2.615 | 2.624 | 2.598 | 2.610 | 72,672 | -0.01(-0.53%) |
May 11, 2021 | 2.618 | 2.629 | 2.618 | 2.624 | 142,026 | +0.01(+0.21%) |
May 10, 2021 | 2.601 | 2.626 | 2.601 | 2.618 | 144,467 | +0.02(+0.64%) |
May 07, 2021 | 2.598 | 2.607 | 2.587 | 2.601 | 143,279 | +0.02(+0.65%) |
May 06, 2021 | 2.607 | 2.607 | 2.584 | 2.584 | 82,031 | -0.01(-0.32%) |
May 05, 2021 | 2.587 | 2.610 | 2.579 | 2.593 | 261,358 | +0.02(+0.76%) |
May 04, 2021 | 2.615 | 2.623 | 2.573 | 2.573 | 151,671 | -0.03(-0.97%) |
May 03, 2021 | 2.615 | 2.626 | 2.598 | 2.598 | 42,279 | -0.01(-0.32%) |
Apr 30, 2021 | 2.621 | 2.626 | 2.604 | 2.607 | 95,917 | -0.01(-0.32%) |
Apr 29, 2021 | 2.618 | 2.624 | 2.612 | 2.615 | 79,354 | -0.01(-0.43%) |
Apr 28, 2021 | 2.604 | 2.626 | 2.590 | 2.626 | 185,790 | +0.02(+0.86%) |
Apr 27, 2021 | 2.587 | 2.607 | 2.587 | 2.604 | 182,057 | +0.01(+0.54%) |
Apr 26, 2021 | 2.621 | 2.621 | 2.590 | 2.590 | 149,155 | -0.03(-1.17%) |
Apr 23, 2021 | 2.571 | 2.626 | 2.571 | 2.621 | 174,298 | +0.03(+1.08%) |
Apr 22, 2021 | 2.584 | 2.593 | 2.568 | 2.593 | 258,942 | +0.00(+0.11%) |
Apr 21, 2021 | 2.615 | 2.615 | 2.571 | 2.590 | 192,186 | -0.02(-0.64%) |
Apr 20, 2021 | 2.598 | 2.626 | 2.598 | 2.607 | 405,654 | +0.01(+0.32%) |
Apr 19, 2021 | 2.579 | 2.598 | 2.565 | 2.598 | 155,909 | +0.02(+0.87%) |
Apr 16, 2021 | 2.571 | 2.583 | 2.557 | 2.576 | 187,540 | +0.00(+0.00%) |
Apr 15, 2021 | 2.576 | 2.584 | 2.571 | 2.576 | 124,292 | -0.01(-0.32%) |
Apr 14, 2021 | 2.598 | 2.598 | 2.571 | 2.584 | 136,257 | -0.02(-0.85%) |
Apr 13, 2021 | 2.611 | 2.612 | 2.574 | 2.607 | 68,006 | -0.01(-0.22%) |
Apr 12, 2021 | 2.599 | 2.624 | 2.579 | 2.612 | 114,131 | +0.03(+0.97%) |
Apr 09, 2021 | 2.599 | 2.599 | 2.565 | 2.587 | 101,469 | -0.00(-0.11%) |
Apr 08, 2021 | 2.571 | 2.590 | 2.568 | 2.590 | 353,516 | +0.03(+0.97%) |
Apr 07, 2021 | 2.565 | 2.568 | 2.562 | 2.565 | 116,664 | -0.00(-0.11%) |
Apr 06, 2021 | 2.565 | 2.571 | 2.554 | 2.568 | 188,146 | +0.01(+0.43%) |
Apr 05, 2021 | 2.565 | 2.568 | 2.554 | 2.557 | 123,393 | +0.01(+0.22%) |
Apr 01, 2021 | 2.543 | 2.554 | 2.543 | 2.551 | 98,231 | +0.00(+0.11%) |
Mar 31, 2021 | 2.557 | 2.557 | 2.540 | 2.548 | 262,219 | +0.01(+0.22%) |
Mar 30, 2021 | 2.546 | 2.554 | 2.542 | 2.543 | 397,497 | -0.01(-0.22%) |
Mar 29, 2021 | 2.554 | 2.554 | 2.543 | 2.548 | 106,683 | +0.00(+0.00%) |
Mar 26, 2021 | 2.546 | 2.560 | 2.543 | 2.548 | 168,396 | -0.00(-0.11%) |
Mar 25, 2021 | 2.557 | 2.568 | 2.546 | 2.551 | 113,196 | +0.00(+0.00%) |
Mar 24, 2021 | 2.562 | 2.562 | 2.548 | 2.551 | 100,926 | +0.00(+0.11%) |
Mar 23, 2021 | 2.574 | 2.574 | 2.543 | 2.548 | 209,034 | -0.01(-0.54%) |
Mar 22, 2021 | 2.568 | 2.568 | 2.557 | 2.562 | 74,770 | -0.01(-0.43%) |
Mar 19, 2021 | 2.548 | 2.582 | 2.529 | 2.574 | 400,120 | +0.02(+0.88%) |
Mar 18, 2021 | 2.554 | 2.554 | 2.537 | 2.551 | 232,911 | -0.01(-0.34%) |
Mar 17, 2021 | 2.562 | 2.576 | 2.560 | 2.560 | 129,952 | -0.02(-0.65%) |
Mar 16, 2021 | 2.568 | 2.593 | 2.565 | 2.576 | 237,830 | +0.01(+0.43%) |
Mar 15, 2021 | 2.560 | 2.574 | 2.554 | 2.565 | 183,328 | +0.01(+0.33%) |
Mar 12, 2021 | 2.568 | 2.579 | 2.548 | 2.557 | 227,766 | +0.01(+0.22%) |
Mar 11, 2021 | 2.554 | 2.573 | 2.551 | 2.551 | 266,545 | +0.00(+0.00%) |
Mar 10, 2021 | 2.557 | 2.571 | 2.550 | 2.551 | 80,420 | -0.01(-0.22%) |
Mar 09, 2021 | 2.576 | 2.578 | 2.550 | 2.557 | 238,641 | -0.02(-0.96%) |
Mar 08, 2021 | 2.557 | 2.604 | 2.549 | 2.582 | 221,782 | +0.03(+1.30%) |
Mar 05, 2021 | 2.543 | 2.554 | 2.535 | 2.549 | 187,402 | +0.01(+0.33%) |
Mar 04, 2021 | 2.540 | 2.546 | 2.529 | 2.540 | 173,531 | +0.00(+0.11%) |
Mar 03, 2021 | 2.537 | 2.554 | 2.529 | 2.537 | 127,965 | +0.00(+0.11%) |
Mar 02, 2021 | 2.524 | 2.551 | 2.524 | 2.535 | 302,481 | -0.01(-0.43%) |